MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADSE — ADS-TEC ENERGY PLC Ordinary Shares
NasdaqADS-TEC ENERGY PLC Ordinary Shares
$10.45
-0.55(-5.00%)
- O
- 10.82
- H
- 10.82
- L
- 10.19
- V
- 13.76K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.45
Period Return-16.4%
Period High$14.13
Period Low$7.89
Avg Daily Volume42.8K
Total Trading Days365
ADSE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.82 | $10.82 | $10.19 | $10.45 | $-0.55 | -5.00% | 13,759 | $10.41 | $10.19 $10.82 |
| Sep 30, 2026 | $10.78 | $11.00 | $10.39 | $11.00 | +$0.00 | +0.00% | 83,011 | $10.83 | $10.39 $11.00 |
| Sep 29, 2026 | $10.62 | $11.00 | $10.45 | $11.00 | +$0.11 | +1.01% | 33,383 | $10.81 | $10.45 $11.00 |
| Sep 28, 2026 | $10.73 | $10.94 | $10.52 | $10.89 | +$0.08 | +0.74% | 17,834 | $10.73 | $10.52 $10.94 |
| Sep 25, 2026 | $10.79 | $10.92 | $10.69 | $10.81 | $-0.14 | -1.28% | 11,625 | $10.79 | $10.69 $10.92 |
| Sep 24, 2026 | $10.80 | $11.09 | $10.80 | $10.95 | $-0.03 | -0.27% | 9,686 | $10.97 | $10.80 $11.09 |
| Sep 23, 2026 | $10.87 | $11.20 | $10.76 | $10.98 | $-0.01 | -0.09% | 4,953 | $10.90 | $10.76 $11.20 |
| Sep 22, 2026 | $11.25 | $11.36 | $10.93 | $10.99 | $-0.24 | -2.14% | 19,715 | $11.11 | $10.93 $11.36 |
| Sep 21, 2026 | $11.41 | $11.73 | $11.03 | $11.23 | $-0.37 | -3.19% | 10,200 | $11.36 | $11.03 $11.73 |
| Sep 18, 2026 | $11.05 | $11.80 | $10.89 | $11.60 | +$0.40 | +3.57% | 17,565 | $11.41 | $10.89 $11.80 |
| Sep 17, 2026 | $11.02 | $11.33 | $11.01 | $11.20 | +$0.00 | +0.00% | 11,370 | $11.16 | $11.01 $11.33 |
| Sep 16, 2026 | $11.19 | $11.35 | $11.07 | $11.20 | +$0.03 | +0.27% | 11,451 | $11.22 | $11.07 $11.35 |
| Sep 15, 2026 | $11.10 | $11.49 | $11.10 | $11.17 | $-0.19 | -1.67% | 13,543 | $11.28 | $11.10 $11.49 |
| Sep 14, 2026 | $11.42 | $11.50 | $11.25 | $11.36 | $-0.22 | -1.90% | 12,017 | $11.35 | $11.25 $11.50 |
| Sep 11, 2026 | $11.35 | $11.80 | $11.13 | $11.58 | +$0.27 | +2.39% | 11,928 | $11.41 | $11.13 $11.80 |
| Sep 10, 2026 | $11.69 | $11.80 | $11.25 | $11.31 | $-0.29 | -2.50% | 7,128 | $11.44 | $11.25 $11.80 |
| Sep 9, 2026 | $11.62 | $11.80 | $11.21 | $11.60 | +$0.01 | +0.09% | 9,074 | $11.57 | $11.21 $11.80 |
| Sep 8, 2026 | $11.36 | $11.78 | $11.08 | $11.59 | +$0.03 | +0.26% | 7,996 | $11.51 | $11.08 $11.78 |
| Sep 4, 2026 | $11.38 | $11.69 | $11.38 | $11.56 | $-0.04 | -0.34% | 7,236 | $11.52 | $11.38 $11.69 |
| Sep 3, 2026 | $11.70 | $11.80 | $11.08 | $11.60 | +$0.00 | +0.00% | 10,183 | $11.56 | $11.08 $11.80 |
| Sep 2, 2026 | $11.55 | $11.95 | $11.12 | $11.60 | +$0.00 | +0.00% | 18,045 | $11.62 | $11.12 $11.95 |
| Sep 1, 2026 | $11.57 | $11.99 | $11.54 | $11.60 | $-0.14 | -1.19% | 8,315 | $11.63 | $11.54 $11.99 |
| Aug 31, 2026 | $11.27 | $11.74 | $11.06 | $11.74 | +$0.44 | +3.89% | 70,871 | $11.41 | $11.06 $11.74 |
| Aug 28, 2026 | $11.40 | $11.42 | $11.20 | $11.30 | +$0.00 | +0.00% | 49,012 | $11.33 | $11.20 $11.42 |
| Aug 27, 2026 | $11.30 | $11.35 | $11.20 | $11.30 | $-0.10 | -0.88% | 39,895 | $11.29 | $11.20 $11.35 |
| Aug 26, 2026 | $11.35 | $11.40 | $11.10 | $11.40 | +$0.00 | +0.00% | 35,410 | $11.32 | $11.10 $11.40 |
| Aug 25, 2026 | $11.28 | $11.42 | $11.12 | $11.40 | +$0.00 | +0.00% | 22,093 | $11.34 | $11.12 $11.42 |
| Aug 24, 2026 | $11.40 | $11.48 | $11.18 | $11.40 | +$0.06 | +0.53% | 13,895 | $11.35 | $11.18 $11.48 |
| Aug 21, 2026 | $11.60 | $11.89 | $11.34 | $11.34 | $-0.30 | -2.58% | 7,793 | $11.64 | $11.34 $11.89 |
| Aug 20, 2026 | $11.90 | $11.90 | $11.25 | $11.64 | $-0.31 | -2.59% | 5,734 | $11.56 | $11.25 $11.90 |